Nel ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.158	2.185	2.120	2.137	2.137	246,858
2026-07-29	2.143	2.158	2.120	2.158	2.158	79,918
2026-07-28	2.145	2.145	2.105	2.135	2.135	124,208
2026-07-27	2.133	2.195	2.115	2.165	2.165	270,729
2026-07-24	2.173	2.220	2.115	2.134	2.134	123,117
2026-07-23	2.183	2.208	2.155	2.191	2.191	519,138
2026-07-22	2.205	2.220	2.165	2.209	2.209	130,745
2026-07-21	2.200	2.225	2.165	2.175	2.175	102,725
2026-07-20	2.133	2.210	2.115	2.200	2.200	509,440
2026-07-17	2.153	2.180	2.105	2.122	2.122	344,236
2026-07-16	2.235	2.240	2.145	2.183	2.183	603,981
2026-07-15	2.205	2.240	2.150	2.190	2.190	1,164,727
2026-07-14	2.230	2.230	2.195	2.210	2.210	219,275
2026-07-13	2.250	2.270	2.210	2.230	2.230	225,796
2026-07-10	2.260	2.300	2.215	2.232	2.232	276,230
2026-07-09	2.313	2.360	2.250	2.255	2.255	193,231
2026-07-08	2.270	2.305	2.230	2.270	2.270	369,983
2026-07-07	2.393	2.400	2.280	2.398	2.398	403,514
2026-07-06	2.378	2.410	2.350	2.383	2.383	104,787
2026-07-03	2.388	2.415	2.320	2.385	2.385	292,644
2026-07-02	2.395	2.395	2.325	2.358	2.358	99,710
2026-07-01	2.368	2.445	2.350	2.415	2.415	113,466
2026-06-30	2.348	2.370	2.320	2.353	2.353	72,255
2026-06-29	2.375	2.375	2.320	2.355	2.355	101,570
2026-06-26	2.348	2.370	2.285	2.295	2.295	232,630
2026-06-25	2.393	2.425	2.370	2.414	2.414	243,300
2026-06-24	2.410	2.410	2.380	2.390	2.390	210,555
2026-06-23	2.420	2.460	2.400	2.426	2.426	49,965
2026-06-22	2.503	2.545	2.455	2.525	2.525	217,127
2026-06-19	2.528	2.530	2.430	2.461	2.461	71,932
2026-06-18	2.385	2.485	2.385	2.433	2.433	445,561
2026-06-17	2.450	2.450	2.360	2.394	2.394	137,280
2026-06-16	2.578	2.590	2.365	2.456	2.456	661,616
2026-06-15	2.690	2.700	2.570	2.628	2.628	151,145
2026-06-12	2.635	2.670	2.585	2.643	2.643	695,647
2026-06-11	2.640	2.640	2.555	2.574	2.574	855,928
2026-06-10	2.810	2.820	2.585	2.660	2.660	708,672
2026-06-09	3.045	3.075	2.810	2.923	2.923	298,061
2026-06-08	2.890	3.095	2.850	2.938	2.938	496,293
2026-06-05	3.193	3.195	2.940	2.950	2.950	831,933
2026-06-04	3.348	3.370	3.130	3.180	3.180	775,184
2026-06-03	3.578	3.620	3.430	3.588	3.588	319,002
2026-06-02	3.475	3.604	3.475	3.533	3.533	688,878
2026-06-01	3.758	3.800	3.430	3.499	3.499	526,041
2026-05-29	3.778	3.880	3.720	3.825	3.825	424,669
2026-05-28	3.675	3.830	3.645	3.729	3.729	657,964
2026-05-27	3.615	3.780	3.590	3.645	3.645	425,714
2026-05-26	3.800	3.950	3.445	3.865	3.865	838,208
2026-05-22	3.160	3.650	3.160	3.628	3.628	3,147,691
2026-05-21	2.983	3.110	2.950	3.012	3.012	609,191
2026-05-20	3.025	3.078	2.900	2.955	2.955	677,948
2026-05-19	3.353	3.395	3.005	3.185	3.185	567,767
2026-05-18	3.235	3.508	3.150	3.485	3.485	1,022,592
2026-05-15	3.035	3.370	2.965	3.284	3.284	827,750
2026-05-13	3.055	3.110	2.980	3.013	3.013	157,531
2026-05-12	3.025	3.100	2.935	3.010	3.010	279,688
2026-05-11	2.958	2.970	2.740	2.915	2.915	299,485
2026-05-08	2.895	2.923	2.785	2.838	2.838	336,539
2026-05-07	3.143	3.190	2.910	3.070	3.070	496,740
2026-05-06	3.353	3.465	3.205	3.428	3.428	790,472

← NewerPage 2 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.